Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schneider Electric Se (OP: SBGSF )

245.11 -3.04 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2013 76.35 76.35 76.35 0 -0.15(-0.20%)
Jan 29, 2013 76.50 76.50 76.50 76.50 287 +0.70(+0.92%)
Jan 28, 2013 75.80 75.80 75.80 75.80 40 -0.20(-0.26%)
Jan 25, 2013 76.00 76.00 76.00 76.00 568 +2.40(+3.26%)
Jan 23, 2013 73.60 73.60 73.60 0 -1.25(-1.67%)
Jan 22, 2013 74.85 74.85 74.85 74.85 10 +2.35(+3.24%)
Jan 18, 2013 72.50 72.50 72.50 72.50 94 -0.50(-0.68%)
Jan 17, 2013 72.97 73.90 72.97 73.00 272 +0.00(+0.00%)
Jan 16, 2013 72.15 73.00 72.15 73.00 239 +0.00(+0.00%)
Jan 15, 2013 73.00 73.00 73.00 73.00 50 -1.35(-1.82%)
Jan 14, 2013 74.12 74.35 73.20 74.35 951 +1.10(+1.50%)
Jan 12, 2013 74.07 74.70 73.08 73.25 1,603 +0.00(+0.00%)
Jan 11, 2013 74.07 74.70 73.08 73.25 1,603 -0.65(-0.88%)
Jan 10, 2013 72.55 73.90 72.55 73.90 660 +0.30(+0.41%)
Jan 09, 2013 72.95 73.60 72.95 73.60 155 -0.65(-0.88%)
Jan 08, 2013 73.91 74.25 73.02 74.25 2,301 +0.52(+0.70%)
Jan 07, 2013 73.73 73.73 73.73 73.73 10 -0.87(-1.16%)
Jan 04, 2013 74.40 74.60 74.40 74.60 769 +1.10(+1.50%)
Jan 03, 2013 73.50 73.50 73.50 73.50 44 -1.45(-1.93%)
Jan 02, 2013 74.70 74.95 74.70 74.95 1,584 +0.45(+0.60%)
Dec 31, 2012 73.50 74.50 73.50 74.50 692 +2.70(+3.76%)
Dec 28, 2012 73.00 73.00 71.75 71.80 567 -2.20(-2.97%)
Dec 27, 2012 74.35 74.35 74.00 74.00 212 +2.50(+3.50%)
Dec 26, 2012 71.50 71.50 71.50 71.50 10 +0.45(+0.63%)
Dec 24, 2012 71.25 71.25 71.05 71.05 241 -2.13(-2.91%)
Dec 21, 2012 73.18 73.18 73.18 73.18 8 -1.17(-1.57%)
Dec 20, 2012 73.70 74.35 73.70 74.35 444 +1.30(+1.78%)
Dec 18, 2012 73.05 73.05 73.05 0 +1.20(+1.67%)
Dec 17, 2012 71.80 72.63 71.80 71.85 4,503 +0.51(+0.71%)
Dec 14, 2012 70.76 71.34 70.76 71.34 76 +0.84(+1.20%)
Dec 13, 2012 71.30 71.50 70.50 70.50 1,621 -0.75(-1.05%)
Dec 12, 2012 71.20 71.25 70.75 71.25 1,003 +0.05(+0.07%)
Dec 11, 2012 71.20 71.20 71.20 71.20 136 +1.30(+1.86%)
Dec 10, 2012 70.02 70.02 69.40 69.90 229 +0.45(+0.64%)
Dec 07, 2012 69.45 69.45 69.45 69.45 1 -0.69(-0.99%)
Dec 06, 2012 70.15 70.15 70.15 70.15 370 -0.60(-0.85%)
Dec 05, 2012 70.89 70.89 70.75 70.75 304 -0.75(-1.05%)
Dec 04, 2012 71.50 71.50 71.50 71.50 297 +0.69(+0.97%)
Nov 30, 2012 70.81 70.81 70.81 70.81 5,000 +1.74(+2.52%)
Nov 29, 2012 69.07 69.07 69.07 69.07 200 +1.17(+1.72%)
Nov 28, 2012 87.62 67.90 66.65 67.90 3,654 +1.15(+1.72%)
Nov 27, 2012 67.30 67.30 66.75 66.75 245 +0.25(+0.38%)
Nov 26, 2012 66.50 66.50 66.50 66.50 205 -2.50(-3.62%)
Nov 24, 2012 67.70 69.00 67.70 69.00 244 +0.00(+0.00%)
Nov 23, 2012 67.70 69.00 67.70 69.00 244 +3.00(+4.55%)
Nov 21, 2012 66.00 66.00 66.00 66.00 6 +0.64(+0.98%)
Nov 20, 2012 65.10 65.36 65.10 65.36 130 -0.06(-0.10%)
Nov 19, 2012 65.42 65.42 65.42 65.42 95 +3.42(+5.52%)
Nov 16, 2012 61.25 62.00 60.85 62.00 1,751 +60.15(+3251.35%)
Nov 12, 2012 1.850 1.850 1.850 0 -62.15(-97.11%)
Nov 08, 2012 64.00 64.00 64.00 64.00 0 +0.25(+0.39%)
Nov 07, 2012 63.75 63.75 63.75 63.75 88 +0.30(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.